あらたの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/01 | 1,375 | 1,420 | 1,305 | 1,420 | +20 | +1.4% | 1,800 |
| 2010/06/30 | 1,485 | 1,485 | 1,400 | 1,400 | -125 | -8.2% | 34,400 |
| 2010/06/29 | 1,520 | 1,535 | 1,510 | 1,525 | +25 | +1.7% | 8,800 |
| 2010/06/28 | 1,490 | 1,520 | 1,490 | 1,500 | +20 | +1.4% | 3,200 |
| 2010/06/25 | 1,455 | 1,500 | 1,455 | 1,480 | +25 | +1.7% | 3,200 |
| 2010/06/24 | 1,445 | 1,455 | 1,445 | 1,455 | +10 | +0.7% | 800 |
| 2010/06/23 | 1,470 | 1,470 | 1,445 | 1,445 | -25 | -1.7% | 2,200 |
| 2010/06/22 | 1,470 | 1,470 | 1,465 | 1,470 | -5 | -0.3% | 800 |
| 2010/06/21 | 1,485 | 1,490 | 1,475 | 1,475 | +20 | +1.4% | 1,600 |
| 2010/06/18 | 1,490 | 1,490 | 1,455 | 1,455 | -35 | -2.3% | 4,200 |
| 2010/06/17 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 400 |
| 2010/06/16 | 1,490 | 1,490 | 1,485 | 1,490 | -5 | -0.3% | 1,400 |
| 2010/06/15 | 1,480 | 1,525 | 1,480 | 1,495 | +20 | +1.4% | 1,400 |
| 2010/06/14 | 1,465 | 1,475 | 1,465 | 1,475 | -10 | -0.7% | 1,000 |
| 2010/06/11 | 1,465 | 1,485 | 1,435 | 1,485 | +60 | +4.2% | 3,000 |
| 2010/06/10 | 1,455 | 1,455 | 1,425 | 1,425 | -35 | -2.4% | 1,800 |
| 2010/06/09 | 1,505 | 1,505 | 1,415 | 1,460 | -45 | -3% | 4,000 |
| 2010/06/08 | 1,505 | 1,525 | 1,505 | 1,505 | +5 | +0.3% | 2,000 |
| 2010/06/07 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 800 |
| 2010/06/04 | 1,495 | 1,495 | 1,490 | 1,490 | -5 | -0.3% | 1,200 |
| 2010/06/03 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 400 |
| 2010/06/02 | 1,490 | 1,510 | 1,490 | 1,495 | -5 | -0.3% | 600 |
| 2010/06/01 | 1,500 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 1,000 |
| 2010/05/31 | 1,540 | 1,540 | 1,500 | 1,510 | -40 | -2.6% | 11,000 |
| 2010/05/28 | 1,540 | 1,570 | 1,540 | 1,550 | +15 | +1% | 2,200 |
| 2010/05/27 | 1,535 | 1,535 | 1,525 | 1,535 | ±0 | ±0% | 4,000 |
| 2010/05/26 | 1,515 | 1,535 | 1,515 | 1,535 | +30 | +2% | 1,000 |
| 2010/05/25 | 1,500 | 1,510 | 1,495 | 1,505 | -15 | -1% | 1,600 |
| 2010/05/24 | 1,570 | 1,570 | 1,490 | 1,520 | -45 | -2.9% | 4,400 |
| 2010/05/21 | 1,580 | 1,580 | 1,555 | 1,565 | -15 | -0.9% | 1,600 |
| 2010/05/20 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 800 |
| 2010/05/19 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 400 |
| 2010/05/18 | 1,560 | 1,585 | 1,560 | 1,580 | -15 | -0.9% | 1,200 |
| 2010/05/17 | 1,605 | 1,605 | 1,595 | 1,595 | -5 | -0.3% | 800 |
| 2010/05/14 | 1,610 | 1,610 | 1,600 | 1,600 | - | - | 600 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 400 |
| 2010/05/11 | 1,600 | 1,600 | 1,595 | 1,595 | +5 | +0.3% | 1,200 |
| 2010/05/10 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 200 |
| 2010/05/07 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 200 |
| 2010/05/06 | 1,600 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 600 |
| 2010/04/30 | 1,600 | 1,600 | 1,570 | 1,590 | -20 | -1.2% | 10,800 |
| 2010/04/28 | 1,615 | 1,625 | 1,610 | 1,610 | -5 | -0.3% | 2,800 |
| 2010/04/27 | 1,615 | 1,615 | 1,605 | 1,615 | +5 | +0.3% | 2,000 |
| 2010/04/26 | 1,605 | 1,610 | 1,605 | 1,610 | ±0 | ±0% | 800 |
| 2010/04/23 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 1,000 |
| 2010/04/22 | 1,600 | 1,600 | 1,600 | 1,600 | +5 | +0.3% | 200 |
| 2010/04/21 | 1,610 | 1,610 | 1,595 | 1,595 | -20 | -1.2% | 2,000 |
| 2010/04/20 | 1,615 | 1,620 | 1,615 | 1,615 | ±0 | ±0% | 1,600 |
| 2010/04/19 | 1,600 | 1,615 | 1,600 | 1,615 | +25 | +1.6% | 2,200 |
3501～
3550
件表示中 / 5527件
類似銘柄と比較する
現在ご覧いただいている「あらた」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| あらた | 361,000円 | +2.6% | +8.2% | 2.83% | 10.96倍 | 1.10倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ＴＯＫＡＩ ＨＤ | 93,900円 | +5.4% | +3.0% | 3.62% | 13.63倍 | 1.38倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| イエローハット | 260,900円 | +2.3% | +2.7% | 2.68% | 11.49倍 | 1.04倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 山 善 | 135,100円 | +4.6% | +15.0% | 3.77% | 15.19倍 | 0.88倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 三愛オブリ | 189,600円 | -1.5% | -26.7% | 5.27% | 12.64倍 | 1.02倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
市場注目の銘柄
チャート関連のコラム
